応用技術の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/09/06 | 33,000 | 33,750 | 33,000 | 33,750 | -50 | -0.1% | 4 |
2010/09/03 | 31,100 | 34,000 | 31,100 | 33,800 | +3,300 | +10.8% | 49 |
2010/09/02 | 30,500 | 30,500 | 30,500 | 30,500 | - | - | 1 |
2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/31 | 30,200 | 30,500 | 30,200 | 30,500 | -500 | -1.6% | 6 |
2010/08/30 | 31,000 | 31,000 | 30,150 | 31,000 | -1,000 | -3.1% | 6 |
2010/08/27 | 30,500 | 32,000 | 30,100 | 32,000 | +1,850 | +6.1% | 45 |
2010/08/26 | 31,000 | 31,700 | 30,150 | 30,150 | -850 | -2.7% | 15 |
2010/08/25 | 30,100 | 31,000 | 30,100 | 31,000 | -450 | -1.4% | 59 |
2010/08/24 | 30,700 | 31,450 | 29,400 | 31,450 | +250 | +0.8% | 93 |
2010/08/23 | 30,600 | 31,200 | 30,600 | 31,200 | -800 | -2.5% | 10 |
2010/08/20 | 31,300 | 32,000 | 31,200 | 32,000 | +500 | +1.6% | 6 |
2010/08/19 | 31,500 | 31,500 | 31,500 | 31,500 | -400 | -1.3% | 2 |
2010/08/18 | 31,400 | 31,900 | 30,500 | 31,900 | -1,250 | -3.8% | 15 |
2010/08/17 | 31,600 | 33,150 | 30,150 | 33,150 | +150 | +0.5% | 44 |
2010/08/16 | 36,000 | 36,000 | 32,200 | 33,000 | - | - | 27 |
2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/12 | 35,000 | 36,500 | 35,000 | 36,500 | -1,900 | -4.9% | 5 |
2010/08/11 | 35,500 | 38,400 | 35,500 | 38,400 | +800 | +2.1% | 13 |
2010/08/10 | 37,500 | 39,000 | 36,550 | 37,600 | -400 | -1.1% | 30 |
2010/08/09 | 38,000 | 38,000 | 38,000 | 38,000 | +400 | +1.1% | 6 |
2010/08/06 | 38,000 | 39,000 | 36,500 | 37,600 | -200 | -0.5% | 30 |
2010/08/05 | 34,500 | 37,800 | 34,000 | 37,800 | +2,850 | +8.2% | 41 |
2010/08/04 | 35,250 | 36,600 | 34,950 | 34,950 | -2,100 | -5.7% | 27 |
2010/08/03 | 38,100 | 38,500 | 37,050 | 37,050 | -1,050 | -2.8% | 15 |
2010/08/02 | 39,000 | 39,000 | 38,100 | 38,100 | -900 | -2.3% | 14 |
2010/07/30 | 38,500 | 39,900 | 38,000 | 39,000 | ±0 | ±0% | 22 |
2010/07/29 | 39,000 | 39,900 | 38,000 | 39,000 | -1,000 | -2.5% | 63 |
2010/07/28 | 40,200 | 40,900 | 39,450 | 40,000 | -2,400 | -5.7% | 43 |
2010/07/27 | 41,900 | 43,000 | 39,700 | 42,400 | +500 | +1.2% | 38 |
2010/07/26 | 40,000 | 41,900 | 39,500 | 41,900 | +2,400 | +6.1% | 32 |
2010/07/23 | 39,650 | 39,650 | 37,500 | 39,500 | +500 | +1.3% | 18 |
2010/07/22 | 40,100 | 40,100 | 37,850 | 39,000 | -1,100 | -2.7% | 32 |
2010/07/21 | 43,000 | 43,000 | 40,100 | 40,100 | -2,900 | -6.7% | 16 |
2010/07/20 | 40,300 | 44,400 | 40,000 | 43,000 | -100 | -0.2% | 38 |
2010/07/16 | 40,700 | 44,500 | 40,000 | 43,100 | -400 | -0.9% | 176 |
2010/07/15 | 47,600 | 49,800 | 43,500 | 43,500 | -8,200 | -15.9% | 166 |
2010/07/14 | 51,700 | 51,700 | 46,000 | 51,700 | +7,000 | +15.7% | 589 |
2010/07/13 | 44,700 | 44,700 | 44,700 | 44,700 | +7,000 | +18.6% | 18 |
2010/07/12 | 36,400 | 37,800 | 36,400 | 37,700 | -100 | -0.3% | 7 |
2010/07/09 | 35,350 | 37,800 | 35,000 | 37,800 | +350 | +0.9% | 13 |
2010/07/08 | 37,000 | 39,000 | 35,400 | 37,450 | +1,450 | +4% | 28 |
2010/07/07 | 35,000 | 37,500 | 35,000 | 36,000 | +2,000 | +5.9% | 44 |
2010/07/06 | 34,000 | 34,000 | 34,000 | 34,000 | -1,950 | -5.4% | 7 |
2010/07/05 | 34,950 | 36,000 | 34,950 | 35,950 | +1,000 | +2.9% | 32 |
2010/07/02 | 34,850 | 34,950 | 34,850 | 34,950 | +1,500 | +4.5% | 4 |
2010/07/01 | 31,800 | 33,450 | 31,800 | 33,450 | +450 | +1.4% | 7 |
2010/06/30 | 31,800 | 33,000 | 31,550 | 33,000 | +300 | +0.9% | 16 |
2010/06/29 | 32,700 | 32,700 | 32,700 | 32,700 | ±0 | ±0% | 2 |
2010/06/28 | 34,200 | 34,200 | 30,600 | 32,700 | -1,500 | -4.4% | 13 |
3351~
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「応用技術」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
応用技術 | 154,800円 | +5.1% | -13.2% | 1.94% | 14.07倍 | 1.78倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが2本柱。トランスコスモス傘下ながら独自展開 |
アエリア | 37,500円 | +1.5% | -6.9% | 1.33% | 16.70倍 | 0.88倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
両毛シス | 252,200円 | +4.6% | -19.3% | 1.59% | 8.82倍 | 0.72倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ERP導入コンサルも。親会社はミツバ |
CEHD | 56,100円 | +13.7% | +7.4% | 2.67% | 11.31倍 | 1.34倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。NECなど大手ITとの協業も強化 |
Link-UG | 61,400円 | +5.1% | -16.1% | 0.00% | 46.80倍 | 3.55倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
市場注目の銘柄
チャート関連のコラム